[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVEX":3,"homepage-market-summary":30,"stock-historical-EVEX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EVEX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Eve Holding, Inc.","NYSE",null,"AIRCRAFT","Eve Holding Inc is a provider of Urban Air Mobility solutions. The company's operating segments are; eVTOL that includes; the design and production of electric vertical take-off and landing vehicles (eVTOLs) including fixed wing and helicopter operators, as well as lessors that purchase and manage aircraft on behalf of operators; Service and Operations Solutions segment which includes a portfolio of maintenance and support services focused on its and third-party eVTOLs; and the UATM segment, a new Urban Air Traffic Management system designed to allow eVTOLs to operate safely and efficiently in dense urban airspace alongside conventional aircraft and drones.","198","Melbourne, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.74,1.82,1.86,1.73,1.79,-0.05,-2.79,1204602.860107,5056,1.7724,5.16,1210600.118396272,0.3,1104,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7.699,1059109,386574829.599068,-52.59,"2025-04-22",[182,183,191,199,209,218,229,240,248,257,266,273,280,290,296,302,308,315,324,333,343,349,357,363,369,379,388,397,406,415,425,434,444,454,463,471,479,486,495,503,512,518,527,535,542,552,561,571,576,584,592,598,605,611,618,622,626,629,634,638,642,647,655,659,666,670,673,677,681,685,689,694,699,704,709,714,719,726,730,735,739,745,749,757,764,772,779,785,792,800,808,816,821,825,829,835,842,848,854,860,866,871,877,883,889,896,901,905,909,913,918,922,926,931,935,941,945,950,955,959,963,967,971,975,980,984,988,992,996,1000,1004,1008,1011,1016,1021,1025,1029,1033,1038,1042,1047,1051,1056,1061,1066,1071,1076,1080,1084,1088,1093,1097,1100,1106,1110,1115,1119,1122,1125,1129,1134,1138,1143,1149,1156,1162,1170,1178,1184,1192,1199,1207,1214,1220,1229,1236,1242,1248,1254,1257,1265,1273,1278,1285,1291,1296,1301,1305,1312,1321,1327,1334,1341,1348,1352,1358,1365,1372,1378,1384,1389,1395,1401,1408,1416,1421,1427,1434,1440,1444,1449,1454,1459,1466,1472,1479,1484,1489,1495,1500,1507,1513,1518,1524,1528,1532,1537,1541,1545,1550,1555,1558,1562,1566,1570,1574,1578,1582,1585,1589,1594,1599,1604,1609,1612,1617,1623,1629,1633,1639,1643,1648,1652,1658,1661,1664,1669,1673,1677,1680,1683,1688,1693,1698,1703,1709,1712,1716,1720,1724,1729,1733,1737,1740,1746,1752,1757,1760,1765,1768,1772,1775,1779,1785,1790,1793,1797,1805,1813,1819,1824,1831,1840,1848,1855,1863,1869,1875,1881,1886,1894,1902,1911,1917,1923,1929,1936,1943,1949,1955,1961,1966,1971,1978,1984,1990,1998,2006,2010,2018,2025,2032,2038,2045,2052,2059,2067,2074,2079,2085,2089,2095,2101,2107,2112,2120,2124,2128,2134,2141,2147,2153,2157,2161,2166,2171,2175,2179,2186,2189,2192,2195,2198,2202,2207,2212,2217,2222,2226,2231,2234,2239,2243,2247,2250],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.93,-0.14,-7.25,1091195.592431,7530,1.8441,{"date":192,"open":193,"high":194,"low":185,"close":185,"change":112,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.95,2.02,-0.52,1295128.065991,6134,1.9622,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.03,2.05,1.94,-0.06,-3,1019473.314643,6248,1.9677,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.14,2,-0.17,-7.83,953992.659277,6249,2.0381,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.11,2.255,2.06,2.17,0.08,3.83,2631618.526489,11917,2.1841,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.08,2.1,1.99,2.09,0.01,0.48,860856.609967,5408,2.0671,{"date":241,"open":211,"high":211,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.04,-0.07,-3.26,753346.223712,5058,2.0759,{"date":249,"open":250,"high":223,"low":251,"close":252,"change":107,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.12,2.085,2.15,2.87,518348.948579,3952,2.1365,{"date":258,"open":222,"high":259,"low":260,"close":234,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.1199,2.035,0.05,2.45,582872.519089,4367,2.0896,{"date":267,"open":234,"high":234,"low":194,"close":242,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",-0.02,-0.97,1460422.076819,7003,2.0493,{"date":274,"open":242,"high":250,"low":194,"close":222,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",0.07,3.52,932772.932468,8012,2.0823,{"date":281,"open":282,"high":283,"low":284,"close":233,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.13,2.135,1.985,-0.13,-6.13,1043621.830316,8380,2.0253,{"date":291,"open":232,"high":252,"low":222,"close":250,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",0,1255929.141113,8497,2.1076,{"date":297,"open":222,"high":211,"low":222,"close":250,"change":235,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",0.47,1101135.424863,7663,2.1142,{"date":303,"open":211,"high":304,"low":234,"close":220,"change":235,"percent_change":236,"volume":305,"transactions":306,"vwap":307},"2026-09-11",2.18,758899.900698,5857,2.1268,{"date":309,"open":232,"high":310,"low":222,"close":232,"change":21,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",2.1802,-2.33,976481.883306,5765,2.1163,{"date":316,"open":317,"high":318,"low":211,"close":252,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",2.26,2.28,-0.1,-4.44,779248.486051,5882,2.1816,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":197,"vwap":332},"2026-09-08",2.21,2.315,2.25,0.03,1.35,781200.061013,2.2628,{"date":334,"open":317,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.295,2.2,2.22,-0.04,-1.77,868770.33368,5332,2.2428,{"date":344,"open":328,"high":345,"low":336,"close":317,"change":261,"percent_change":317,"volume":346,"transactions":347,"vwap":348},"2026-09-03",2.3,696831.345064,5360,2.2434,{"date":350,"open":326,"high":351,"low":352,"close":326,"change":235,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",2.27,2.19,0.45,955263.922962,5693,2.2256,{"date":358,"open":337,"high":337,"low":250,"close":336,"change":21,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",-2.22,1166590.80098,7385,2.1729,{"date":364,"open":318,"high":365,"low":326,"close":328,"change":204,"percent_change":366,"volume":367,"transactions":368,"vwap":348},"2026-08-31",2.34,-2.6,1057411.855621,6292,{"date":370,"open":371,"high":372,"low":318,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",2.39,2.4399,2.31,-0.08,-3.35,958825.398866,7457,2.3181,{"date":380,"open":381,"high":382,"low":383,"close":371,"change":112,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",2.43,2.4816,2.35,-0.42,777918.574988,6543,2.3923,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":204,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",2.48,2.52,2.4,-2.44,575719.477702,5075,2.4289,{"date":398,"open":390,"high":399,"low":400,"close":401,"change":268,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",2.5195,2.41,2.46,-0.81,955463.960774,8175,2.4463,{"date":407,"open":408,"high":409,"low":390,"close":390,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",2.62,2.635,-0.15,-5.7,600089.153819,6136,2.5279,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.58,2.73,2.63,0.09,3.54,688295.182143,6901,2.6593,{"date":426,"open":419,"high":427,"low":428,"close":429,"change":285,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",2.6962,2.51,2.54,-4.87,613292.464169,5573,2.5582,{"date":435,"open":436,"high":437,"low":438,"close":436,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",2.67,2.71,2.59,0.02,0.75,593390.648314,5855,2.6663,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":112,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",2.6,2.665,2.55,2.65,-0.38,804306.762352,7083,2.626,{"date":455,"open":456,"high":457,"low":419,"close":458,"change":243,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",2.7,2.766,2.66,-2.56,689710.180699,6308,2.6651,{"date":464,"open":465,"high":466,"low":449,"close":418,"change":243,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",2.79,2.88,-2.5,643297.259572,6872,2.7179,{"date":472,"open":456,"high":473,"low":456,"close":474,"change":224,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",2.82,2.8,2.94,680749.912059,7093,2.7756,{"date":480,"open":253,"high":466,"low":437,"close":481,"change":285,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",2.72,-4.56,957485.739175,7554,2.7568,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":235,"percent_change":152,"volume":492,"transactions":493,"vwap":494},"2026-08-11",2.84,2.97,2.825,2.85,927223.063677,11735,2.8843,{"date":496,"open":497,"high":498,"low":497,"close":488,"change":224,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",2.76,2.95,2.9,1127511.580688,10155,2.8481,{"date":504,"open":505,"high":506,"low":505,"close":497,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",2.68,2.83,0.14,5.34,1433419.742894,16029,2.7786,{"date":513,"open":408,"high":490,"low":417,"close":408,"change":338,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",-1.5,847676.235462,9055,2.6972,{"date":519,"open":520,"high":520,"low":521,"close":458,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",2.78,2.57,-0.2,-6.99,1596146.201499,15760,2.6428,{"date":528,"open":417,"high":499,"low":417,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",2.86,0.46,19.17,2616798.81636,18954,2.7961,{"date":536,"open":383,"high":537,"low":383,"close":392,"change":224,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",2.435,3.45,728783.389471,6407,2.3906,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":112,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",2.36,2.38,2.205,2.32,-0.43,868797.547897,7389,2.2866,{"date":553,"open":328,"high":383,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",2.235,2.33,0.1,4.48,631266.818522,6319,2.3064,{"date":562,"open":563,"high":564,"low":326,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",2.44,2.4494,2.23,-0.22,-8.98,1002087.432585,8385,2.2744,{"date":572,"open":381,"high":401,"low":345,"close":262,"change":268,"percent_change":402,"volume":573,"transactions":574,"vwap":575},"2026-07-28",847297.449182,6055,2.4047,{"date":577,"open":544,"high":390,"low":345,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",2.47,0.18,7.86,825559.484504,6316,2.4267,{"date":585,"open":586,"high":537,"low":317,"close":587,"change":285,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-24",2.42,2.29,-5.37,745186.876969,7141,2.3036,{"date":593,"open":544,"high":578,"low":544,"close":586,"change":268,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",-0.82,1165536.206391,8074,2.4275,{"date":599,"open":401,"high":600,"low":392,"close":563,"change":112,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",2.555,-0.41,990768.727666,6889,2.4588,{"date":606,"open":391,"high":429,"low":392,"close":262,"change":329,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",1.24,963362.796774,11161,2.4556,{"date":612,"open":565,"high":563,"low":337,"close":586,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",0.24,11.01,1316447.198656,9332,2.3568,{"date":619,"open":211,"high":337,"low":232,"close":304,"change":21,"percent_change":620,"volume":621,"transactions":9,"vwap":304},"2026-07-17",-2.24,922600,{"date":623,"open":383,"high":383,"low":565,"close":565,"change":410,"percent_change":624,"volume":625,"transactions":9,"vwap":565},"2026-07-16",-6.3,1193100,{"date":627,"open":371,"high":390,"low":327,"close":545,"change":112,"percent_change":384,"volume":628,"transactions":9,"vwap":545},"2026-07-15",804600,{"date":630,"open":373,"high":537,"low":373,"close":371,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":371},"2026-07-14",0.11,4.82,1136200,{"date":635,"open":392,"high":392,"low":554,"close":318,"change":186,"percent_change":636,"volume":637,"transactions":9,"vwap":318},"2026-07-13",-5.79,1566600,{"date":639,"open":381,"high":640,"low":545,"close":586,"change":268,"percent_change":594,"volume":641,"transactions":9,"vwap":586},"2026-07-10",2.455,780000,{"date":643,"open":644,"high":448,"low":381,"close":563,"change":374,"percent_change":645,"volume":646,"transactions":9,"vwap":563},"2026-07-09",2.53,-3.17,819000,{"date":648,"open":649,"high":650,"low":651,"close":391,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":391},"2026-07-08",2.5,2.565,2.465,-0.03,-1.18,1130900,{"date":656,"open":520,"high":465,"low":429,"close":448,"change":566,"percent_change":657,"volume":658,"transactions":9,"vwap":448},"2026-07-07",-7.94,902100,{"date":660,"open":661,"high":490,"low":446,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",2.645,2.77,0.17,6.54,1179100,{"date":667,"open":391,"high":456,"low":649,"close":446,"change":420,"percent_change":668,"volume":669,"transactions":9,"vwap":446},"2026-07-02",3.59,824500,{"date":671,"open":428,"high":661,"low":649,"close":428,"change":292,"percent_change":292,"volume":672,"transactions":9,"vwap":428},"2026-07-01",807900,{"date":674,"open":563,"high":675,"low":563,"close":428,"change":275,"percent_change":253,"volume":676,"transactions":9,"vwap":428},"2026-06-30",2.575,891200,{"date":678,"open":262,"high":448,"low":544,"close":563,"change":235,"percent_change":679,"volume":680,"transactions":9,"vwap":563},"2026-06-29",0.41,1464600,{"date":682,"open":400,"high":683,"low":547,"close":381,"change":292,"percent_change":292,"volume":684,"transactions":9,"vwap":381},"2026-06-26",2.49,4366000,{"date":686,"open":449,"high":456,"low":586,"close":381,"change":522,"percent_change":687,"volume":688,"transactions":9,"vwap":381},"2026-06-25",-7.6,1598900,{"date":690,"open":436,"high":456,"low":691,"close":419,"change":21,"percent_change":692,"volume":693,"transactions":9,"vwap":419},"2026-06-24",2.585,-1.87,806100,{"date":695,"open":481,"high":490,"low":505,"close":505,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":505},"2026-06-23",-0.12,-4.29,682200,{"date":700,"open":474,"high":529,"low":701,"close":474,"change":652,"percent_change":702,"volume":703,"transactions":9,"vwap":474},"2026-06-22",2.745,-1.06,896300,{"date":705,"open":499,"high":706,"low":707,"close":506,"change":292,"percent_change":292,"volume":708,"transactions":9,"vwap":506},"2026-06-18",2.96,2.785,1242600,{"date":710,"open":520,"high":711,"low":520,"close":506,"change":261,"percent_change":712,"volume":713,"transactions":9,"vwap":506},"2026-06-17",2.955,1.8,1002600,{"date":715,"open":706,"high":716,"low":520,"close":520,"change":410,"percent_change":717,"volume":718,"transactions":9,"vwap":520},"2026-06-16",2.98,-5.12,942100,{"date":720,"open":488,"high":721,"low":707,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-15",2.965,2.93,0.22,8.12,1035800,{"date":727,"open":728,"high":474,"low":458,"close":437,"change":292,"percent_change":292,"volume":729,"transactions":9,"vwap":437},"2026-06-12",2.74,873700,{"date":731,"open":448,"high":732,"low":428,"close":437,"change":507,"percent_change":733,"volume":734,"transactions":9,"vwap":437},"2026-06-11",2.715,5.45,1075500,{"date":736,"open":419,"high":505,"low":650,"close":521,"change":243,"percent_change":737,"volume":738,"transactions":9,"vwap":521},"2026-06-10",-2.65,1010000,{"date":740,"open":466,"high":741,"low":521,"close":742,"change":566,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-09",2.915,2.64,-7.69,1265800,{"date":746,"open":706,"high":747,"low":506,"close":529,"change":292,"percent_change":292,"volume":748,"transactions":9,"vwap":529},"2026-06-08",2.975,723500,{"date":750,"open":751,"high":752,"low":753,"close":529,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":529},"2026-06-05",3.1,3.11,2.81,-0.29,-9.21,929900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":235,"percent_change":142,"volume":763,"transactions":9,"vwap":762},"2026-06-04",3.16,3.26,3.08,3.15,871400,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-03",3.29,3.035,3.14,-0.24,-7.1,1148900,{"date":773,"open":774,"high":775,"low":776,"close":774,"change":338,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-06-02",3.38,3.395,3.285,-1.17,1041500,{"date":780,"open":538,"high":276,"low":781,"close":782,"change":652,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-01",3.36,3.42,-0.87,992600,{"date":786,"open":787,"high":788,"low":789,"close":538,"change":652,"percent_change":790,"volume":791,"transactions":9,"vwap":538},"2026-05-29",3.46,3.47,3.28,-0.86,1514100,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-28",3.23,3.575,3.48,0.23,7.08,1386800,{"date":801,"open":794,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-27",3.332,3.17,3.25,0.04,1.25,898500,{"date":809,"open":751,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-26",3.305,3.065,3.21,0.16,5.25,1561400,{"date":817,"open":706,"high":751,"low":706,"close":818,"change":631,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-22",3.05,3.74,971700,{"date":822,"open":753,"high":498,"low":823,"close":475,"change":420,"percent_change":759,"volume":824,"transactions":9,"vwap":475},"2026-05-21",2.769,944600,{"date":826,"open":753,"high":827,"low":707,"close":491,"change":107,"percent_change":252,"volume":828,"transactions":9,"vwap":491},"2026-05-20",2.935,1092300,{"date":830,"open":529,"high":253,"low":831,"close":465,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":465},"2026-05-19",2.765,-0.09,-3.12,772600,{"date":836,"open":716,"high":837,"low":838,"close":466,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":466},"2026-05-18",3,2.805,-0.11,-3.68,1044000,{"date":843,"open":81,"high":844,"low":706,"close":845,"change":846,"percent_change":847,"volume":658,"transactions":9,"vwap":845},"2026-05-15",3.109,2.99,-0.19,-5.97,{"date":849,"open":804,"high":804,"low":850,"close":851,"change":243,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-14",3.06,3.18,-2.15,942400,{"date":855,"open":812,"high":856,"low":857,"close":804,"change":112,"percent_change":858,"volume":859,"transactions":9,"vwap":804},"2026-05-13",3.35,3.204,-0.31,1515600,{"date":861,"open":761,"high":862,"low":863,"close":760,"change":507,"percent_change":864,"volume":865,"transactions":9,"vwap":760},"2026-05-12",3.27,2.995,4.49,1124700,{"date":867,"open":759,"high":812,"low":767,"close":868,"change":839,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-11",3.12,-3.41,1256900,{"date":872,"open":812,"high":873,"low":874,"close":794,"change":439,"percent_change":875,"volume":876,"transactions":9,"vwap":794},"2026-05-08",3.24,3.0050001,0.62,1100400,{"date":878,"open":794,"high":879,"low":880,"close":812,"change":652,"percent_change":881,"volume":882,"transactions":9,"vwap":812},"2026-05-07",3.425,3.19,-0.93,1474600,{"date":884,"open":418,"high":885,"low":505,"close":873,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":873},"2026-05-06",3.245,0.55,20.45,1974000,{"date":890,"open":474,"high":891,"low":691,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-05",2.885,2.69,-0.16,-5.61,2125200,{"date":897,"open":898,"high":498,"low":488,"close":491,"change":21,"percent_change":899,"volume":900,"transactions":9,"vwap":491},"2026-05-04",2.89,-1.72,1022400,{"date":902,"open":898,"high":711,"low":473,"close":499,"change":439,"percent_change":903,"volume":904,"transactions":9,"vwap":499},"2026-05-01",0.69,856700,{"date":906,"open":753,"high":891,"low":465,"close":466,"change":556,"percent_change":907,"volume":908,"transactions":9,"vwap":466},"2026-04-30",3.6,1330700,{"date":910,"open":491,"high":529,"low":497,"close":520,"change":374,"percent_change":911,"volume":912,"transactions":9,"vwap":520},"2026-04-29",-2.8,1159500,{"date":914,"open":473,"high":915,"low":474,"close":529,"change":112,"percent_change":916,"volume":917,"transactions":9,"vwap":529},"2026-04-28",2.92,-0.35,895000,{"date":919,"open":520,"high":722,"low":662,"close":253,"change":556,"percent_change":920,"volume":921,"transactions":9,"vwap":253},"2026-04-27",3.61,1233900,{"date":923,"open":497,"high":465,"low":456,"close":662,"change":235,"percent_change":924,"volume":925,"transactions":9,"vwap":662},"2026-04-24",0.36,1153700,{"date":927,"open":898,"high":928,"low":892,"close":497,"change":186,"percent_change":929,"volume":930,"transactions":9,"vwap":497},"2026-04-23",2.895,-4.83,1592600,{"date":932,"open":489,"high":850,"low":473,"close":499,"change":338,"percent_change":933,"volume":934,"transactions":9,"vwap":499},"2026-04-22",-1.36,1778700,{"date":936,"open":489,"high":937,"low":938,"close":475,"change":112,"percent_change":939,"volume":940,"transactions":9,"vwap":475},"2026-04-21",3.125,2.91,-0.34,2309600,{"date":942,"open":466,"high":721,"low":529,"close":498,"change":235,"percent_change":943,"volume":944,"transactions":9,"vwap":498},"2026-04-20",0.34,1921500,{"date":946,"open":753,"high":837,"low":753,"close":475,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":475},"2026-04-17",0.19,6.91,1771400,{"date":951,"open":473,"high":473,"low":436,"close":952,"change":268,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-16",2.75,-0.72,1132400,{"date":956,"open":481,"high":753,"low":957,"close":662,"change":275,"percent_change":438,"volume":958,"transactions":9,"vwap":662},"2026-04-15",2.695,1872600,{"date":960,"open":418,"high":473,"low":458,"close":456,"change":235,"percent_change":961,"volume":962,"transactions":9,"vwap":456},"2026-04-14",0.37,1500100,{"date":964,"open":458,"high":831,"low":458,"close":892,"change":112,"percent_change":965,"volume":966,"transactions":9,"vwap":892},"2026-04-13",-0.37,1259300,{"date":968,"open":892,"high":662,"low":458,"close":456,"change":805,"percent_change":969,"volume":970,"transactions":9,"vwap":456},"2026-04-10",1.5,723800,{"date":972,"open":436,"high":418,"low":661,"close":458,"change":338,"percent_change":973,"volume":974,"transactions":9,"vwap":458},"2026-04-09",-1.48,827900,{"date":976,"open":952,"high":488,"low":436,"close":456,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":456},"2026-04-08",0.13,5.06,1029500,{"date":981,"open":449,"high":456,"low":448,"close":521,"change":696,"percent_change":982,"volume":983,"transactions":9,"vwap":521},"2026-04-07",-4.46,955500,{"date":985,"open":742,"high":497,"low":419,"close":892,"change":261,"percent_change":986,"volume":987,"transactions":9,"vwap":892},"2026-04-06",1.89,1120000,{"date":989,"open":578,"high":892,"low":401,"close":742,"change":420,"percent_change":990,"volume":991,"transactions":9,"vwap":742},"2026-04-02",3.53,1319700,{"date":993,"open":644,"high":994,"low":391,"close":448,"change":275,"percent_change":473,"volume":995,"transactions":9,"vwap":448},"2026-04-01",2.655,1130100,{"date":997,"open":381,"high":600,"low":392,"close":390,"change":556,"percent_change":998,"volume":999,"transactions":9,"vwap":390},"2026-03-31",4.2,1569000,{"date":1001,"open":578,"high":578,"low":365,"close":545,"change":21,"percent_change":1002,"volume":1003,"transactions":9,"vwap":545},"2026-03-30",-2.06,1319800,{"date":1005,"open":448,"high":448,"low":400,"close":381,"change":186,"percent_change":1006,"volume":1007,"transactions":9,"vwap":381},"2026-03-27",-5.45,1527500,{"date":1009,"open":448,"high":892,"low":391,"close":521,"change":652,"percent_change":1010,"volume":966,"transactions":9,"vwap":521},"2026-03-26",-1.15,{"date":1012,"open":446,"high":1013,"low":446,"close":446,"change":631,"percent_change":1014,"volume":1015,"transactions":9,"vwap":446},"2026-03-25",2.775,4.42,1741300,{"date":1017,"open":381,"high":1018,"low":1019,"close":683,"change":292,"percent_change":292,"volume":1020,"transactions":9,"vwap":683},"2026-03-24",2.56,2.405,1487900,{"date":1022,"open":390,"high":448,"low":400,"close":683,"change":420,"percent_change":1023,"volume":1024,"transactions":9,"vwap":683},"2026-03-23",3.75,1192800,{"date":1026,"open":586,"high":390,"low":365,"close":392,"change":652,"percent_change":1027,"volume":1028,"transactions":9,"vwap":392},"2026-03-20",-1.23,2239800,{"date":1030,"open":563,"high":1031,"low":545,"close":381,"change":243,"percent_change":911,"volume":1032,"transactions":9,"vwap":381},"2026-03-19",2.515,1593300,{"date":1034,"open":428,"high":1035,"low":381,"close":649,"change":243,"percent_change":1036,"volume":1037,"transactions":9,"vwap":649},"2026-03-18",2.625,-2.72,1709900,{"date":1039,"open":505,"high":490,"low":1018,"close":521,"change":566,"percent_change":1040,"volume":1041,"transactions":9,"vwap":521},"2026-03-17",-7.89,1612900,{"date":1043,"open":474,"high":1044,"low":505,"close":465,"change":329,"percent_change":1045,"volume":1046,"transactions":9,"vwap":465},"2026-03-16",2.855,1.09,1221400,{"date":1048,"open":499,"high":1049,"low":481,"close":497,"change":268,"percent_change":953,"volume":1050,"transactions":9,"vwap":497},"2026-03-13",2.932,1718000,{"date":1052,"open":499,"high":1053,"low":520,"close":520,"change":846,"percent_change":1054,"volume":1055,"transactions":9,"vwap":520},"2026-03-12",2.944,-6.4,1099000,{"date":1057,"open":706,"high":1058,"low":938,"close":489,"change":268,"percent_change":1059,"volume":1060,"transactions":9,"vwap":489},"2026-03-11",3.045,-0.67,926500,{"date":1062,"open":818,"high":768,"low":1063,"close":845,"change":268,"percent_change":1064,"volume":1065,"transactions":9,"vwap":845},"2026-03-10",2.969,-0.66,1200100,{"date":1067,"open":529,"high":1068,"low":753,"close":1069,"change":420,"percent_change":761,"volume":1070,"transactions":9,"vwap":1069},"2026-03-09",3.02,3.01,1180500,{"date":1072,"open":498,"high":1073,"low":891,"close":915,"change":696,"percent_change":1074,"volume":1075,"transactions":9,"vwap":915},"2026-03-06",3.04,-3.95,1066400,{"date":1077,"open":1073,"high":768,"low":498,"close":1073,"change":338,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1073},"2026-03-05",-1.3,959500,{"date":1081,"open":1082,"high":880,"low":767,"close":761,"change":107,"percent_change":233,"volume":1083,"transactions":9,"vwap":761},"2026-03-04",3.07,873400,{"date":1085,"open":1082,"high":868,"low":475,"close":1068,"change":839,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1068},"2026-03-03",-3.51,1100900,{"date":1089,"open":706,"high":759,"low":475,"close":1090,"change":977,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-02",3.13,4.33,870300,{"date":1094,"open":818,"high":81,"low":706,"close":837,"change":410,"percent_change":1095,"volume":1096,"transactions":9,"vwap":837},"2026-02-27",-4.76,862100,{"date":1098,"open":1069,"high":759,"low":721,"close":762,"change":507,"percent_change":96,"volume":1099,"transactions":9,"vwap":762},"2026-02-26",915900,{"date":1101,"open":1102,"high":1103,"low":489,"close":1069,"change":439,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1069},"2026-02-25",3.03,3.068,0.67,928000,{"date":1107,"open":722,"high":1073,"low":529,"close":845,"change":805,"percent_change":1108,"volume":1109,"transactions":9,"vwap":845},"2026-02-24",1.36,1312100,{"date":1111,"open":1073,"high":1112,"low":499,"close":498,"change":410,"percent_change":1113,"volume":1114,"transactions":9,"vwap":498},"2026-02-23",3.105,-4.84,1390600,{"date":1116,"open":81,"high":812,"low":761,"close":751,"change":652,"percent_change":1117,"volume":1118,"transactions":9,"vwap":751},"2026-02-20",-0.96,728000,{"date":1120,"open":1102,"high":759,"low":747,"close":1090,"change":107,"percent_change":193,"volume":1121,"transactions":9,"vwap":1090},"2026-02-19",576300,{"date":1123,"open":818,"high":880,"low":1068,"close":1082,"change":439,"percent_change":137,"volume":1124,"transactions":9,"vwap":1082},"2026-02-18",788000,{"date":1126,"open":1102,"high":937,"low":721,"close":818,"change":805,"percent_change":1127,"volume":1128,"transactions":9,"vwap":818},"2026-02-17",1.33,716400,{"date":1130,"open":1082,"high":1131,"low":837,"close":1069,"change":112,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1069},"2026-02-13",3.115,-0.33,1164600,{"date":1135,"open":761,"high":851,"low":845,"close":1068,"change":21,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1068},"2026-02-12",-1.63,1474200,{"date":1139,"open":804,"high":1140,"low":845,"close":1082,"change":186,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1082},"2026-02-11",3.298,-4.36,1508600,{"date":1144,"open":1145,"high":1146,"low":812,"close":812,"change":21,"percent_change":1147,"volume":1148,"transactions":9,"vwap":812},"2026-02-10",3.3,3.385,-1.53,1026600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":760,"change":204,"percent_change":1154,"volume":1155,"transactions":9,"vwap":760},"2026-02-09",3.32,3.39,3.205,-1.81,1646600,{"date":1157,"open":760,"high":1158,"low":759,"close":1151,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1151},"2026-02-06",3.4,0.15,4.73,1379400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":803,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":803},"2026-02-05",3.55,3.595,3.145,-0.48,-13.15,2036000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":832,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-04",3.84,3.88,3.545,3.65,-2.41,2286700,{"date":1179,"open":1180,"high":1172,"low":1181,"close":819,"change":204,"percent_change":1182,"volume":1183,"transactions":9,"vwap":819},"2026-02-03",3.76,3.585,-1.58,1748200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":186,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-02",3.89,3.969,3.765,3.8,-3.55,1214500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1194,"change":319,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-01-30",3.94,4.08,3.87,-2.48,1295800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":21,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-29",4.07,4.11,3.9,4.04,-1.22,858500,{"date":1208,"open":1209,"high":1210,"low":1201,"close":1211,"change":374,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-28",4.23,4.26,4.09,-1.92,790900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1216,"change":112,"percent_change":769,"volume":1219,"transactions":9,"vwap":1216},"2026-01-27",4.17,4.235,4.138,819100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-26",4.45,4.46,4.065,4.18,-0.3,-6.7,1390400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":557,"change":839,"percent_change":1234,"volume":1235,"transactions":9,"vwap":557},"2026-01-23",4.58,4.595,4.444,-2.4,585600,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":631,"percent_change":401,"volume":1241,"transactions":9,"vwap":1240},"2026-01-22",4.52,4.68,4.59,918500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":557,"change":292,"percent_change":292,"volume":1247,"transactions":9,"vwap":557},"2026-01-21",4.53,4.575,4.315,855600,{"date":1249,"open":1250,"high":96,"low":1251,"close":557,"change":338,"percent_change":1252,"volume":1253,"transactions":9,"vwap":557},"2026-01-20",4.4,4.39,-0.88,1177300,{"date":1255,"open":96,"high":1256,"low":1238,"close":1238,"change":186,"percent_change":205,"volume":725,"transactions":9,"vwap":1238},"2026-01-16",4.77,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":723,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-15",4.47,4.78,4.38,4.66,4.95,1657700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":805,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-14",4.395,4.495,4.294,4.44,0.91,1187800,{"date":1274,"open":1244,"high":1275,"low":1276,"close":1250,"change":319,"percent_change":359,"volume":1277,"transactions":9,"vwap":1250},"2026-01-13",4.56,4.345,738300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":338,"percent_change":1252,"volume":1284,"transactions":9,"vwap":1283},"2026-01-12",4.51,4.545,4.35,4.5,760300,{"date":1286,"open":1283,"high":1287,"low":1288,"close":1289,"change":224,"percent_change":20,"volume":1290,"transactions":9,"vwap":1289},"2026-01-09",4.64,4.37,4.54,975800,{"date":1292,"open":1259,"high":1293,"low":1294,"close":1223,"change":235,"percent_change":723,"volume":1295,"transactions":9,"vwap":1223},"2026-01-08",4.6,4.375,935000,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1222,"change":213,"percent_change":840,"volume":1300,"transactions":9,"vwap":1222},"2026-01-07",4.62,4.43,934100,{"date":1302,"open":1280,"high":1298,"low":1303,"close":1298,"change":631,"percent_change":563,"volume":1304,"transactions":9,"vwap":1298},"2026-01-06",4.425,809900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1280,"change":142,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1280},"2026-01-05",4.22,4.525,4.16,7.64,1455700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-02",4.03,4.21,4,4.19,0.2,5.01,997600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1323,"change":292,"percent_change":292,"volume":1326,"transactions":9,"vwap":1323},"2025-12-31",3.99,4.025,3.93,794200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1323,"change":268,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2025-12-30",4.02,4.06,3.91,-0.5,963900,{"date":1335,"open":1225,"high":1336,"low":1337,"close":1338,"change":769,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-29",4.275,3.95,4.01,-5.65,1135400,{"date":1342,"open":1091,"high":1343,"low":1344,"close":1345,"change":839,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-26",4.36,4.12,4.25,-2.52,1774400,{"date":1349,"open":1014,"high":864,"low":1350,"close":1343,"change":319,"percent_change":620,"volume":1351,"transactions":9,"vwap":1343},"2025-12-24",4.29,447200,{"date":1353,"open":1354,"high":1355,"low":1343,"close":1223,"change":939,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1223},"2025-12-23",4.76,4.791,-7.08,1886400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":292,"percent_change":292,"volume":1364,"transactions":9,"vwap":1363},"2025-12-22",4.81,4.97,4.765,4.8,1500000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1363,"change":652,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1363},"2025-12-19",5.07,5.09,4.565,-0.62,8485500,{"date":1373,"open":1374,"high":26,"low":1374,"close":1375,"change":122,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-18",4.67,4.83,5.46,2583100,{"date":1379,"open":1380,"high":1381,"low":1231,"close":1231,"change":839,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1231},"2025-12-17",4.69,4.79,-2.35,996100,{"date":1385,"open":1262,"high":1386,"low":96,"close":1380,"change":439,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1380},"2025-12-16",4.87,0.43,1305900,{"date":1390,"open":1391,"high":1354,"low":1392,"close":1374,"change":329,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1374},"2025-12-15",4.7,4.55,0.65,882400,{"date":1396,"open":1397,"high":1398,"low":1298,"close":1287,"change":243,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1287},"2025-12-12",4.75,4.917,-1.49,706300,{"date":1402,"open":1360,"high":1403,"low":1404,"close":1405,"change":285,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-11",4.85,4.605,4.71,-2.69,967900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":410,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-10",4.96,4.975,4.748,4.84,-3.01,1110900,{"date":1417,"open":1363,"high":1418,"low":1397,"close":1419,"change":1159,"percent_change":751,"volume":1420,"transactions":9,"vwap":1419},"2025-12-09",5,4.99,1224600,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1413,"change":112,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1413},"2025-12-08",4.91,4.782,-0.21,841200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1403,"change":846,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1403},"2025-12-05",5.02,5.04,4.785,-3.77,1381100,{"date":1435,"open":1403,"high":1436,"low":1437,"close":1430,"change":663,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1430},"2025-12-04",5.1,4.845,3.49,2010600,{"date":1441,"open":1391,"high":1411,"low":1262,"close":1386,"change":1318,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1386},"2025-12-03",4.28,2501600,{"date":1445,"open":1091,"high":1411,"low":1209,"close":1374,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1374},"2025-12-02",0.5,11.99,3083700,{"date":1450,"open":1451,"high":1307,"low":1451,"close":1216,"change":797,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1216},"2025-12-01",3.78,5.84,2630100,{"date":1455,"open":1189,"high":1456,"low":1457,"close":1194,"change":947,"percent_change":1367,"volume":1458,"transactions":9,"vwap":1194},"2025-11-28",3.97,3.775,690800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1023,"change":652,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1023},"2025-11-26",3.81,3.925,3.715,-0.79,1131000,{"date":1467,"open":1468,"high":1172,"low":1469,"close":1451,"change":107,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1451},"2025-11-25",3.71,3.645,1.61,944700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":224,"percent_change":336,"volume":1478,"transactions":9,"vwap":1477},"2025-11-24",3.68,3.85,3.66,3.72,1175700,{"date":1480,"open":1476,"high":1468,"low":1438,"close":1481,"change":268,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-21",3.64,-0.55,1084500,{"date":1485,"open":1316,"high":1486,"low":1175,"close":1476,"change":1425,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1476},"2025-11-20",4.068,-5.43,1030000,{"date":1490,"open":1186,"high":1491,"low":1492,"close":1196,"change":268,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1196},"2025-11-19",3.98,3.815,-0.51,933300,{"date":1496,"open":1475,"high":1497,"low":1492,"close":1186,"change":652,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1186},"2025-11-18",3.985,-0.77,797900,{"date":1501,"open":1201,"high":1502,"low":1186,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-17",4.075,3.92,-0.18,-4.39,1249500,{"date":1508,"open":1316,"high":1509,"low":1323,"close":1510,"change":204,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-14",4.245,4.1,-1.44,1146000,{"date":1514,"open":1270,"high":1515,"low":1344,"close":1309,"change":965,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1309},"2025-11-13",4.485,-8.17,1923000,{"date":1519,"open":1520,"high":1289,"low":1521,"close":1244,"change":1522,"percent_change":481,"volume":1523,"transactions":9,"vwap":1244},"2025-11-12",4.41,4.225,0.12,1605400,{"date":1525,"open":1526,"high":1222,"low":1202,"close":1520,"change":1318,"percent_change":1397,"volume":1527,"transactions":9,"vwap":1520},"2025-11-11",4.24,1363100,{"date":1529,"open":1210,"high":1530,"low":1344,"close":1315,"change":224,"percent_change":203,"volume":1531,"transactions":9,"vwap":1315},"2025-11-10",4.32,987500,{"date":1533,"open":1503,"high":1216,"low":1534,"close":1535,"change":556,"percent_change":390,"volume":1536,"transactions":9,"vwap":1535},"2025-11-07",3.79,4.13,1178000,{"date":1538,"open":1539,"high":1307,"low":1329,"close":1314,"change":285,"percent_change":833,"volume":1540,"transactions":9,"vwap":1314},"2025-11-06",4.15,883400,{"date":1542,"open":1337,"high":1317,"low":1543,"close":1309,"change":579,"percent_change":1238,"volume":1544,"transactions":9,"vwap":1309},"2025-11-05",3.904,1473400,{"date":1546,"open":1338,"high":1195,"low":1547,"close":1491,"change":410,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1491},"2025-11-04",3.855,-3.63,1780800,{"date":1551,"open":1091,"high":1288,"low":1201,"close":1535,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1535},"2025-11-03",-0.23,-5.28,1518200,{"date":1556,"open":1251,"high":1223,"low":1315,"close":1343,"change":112,"percent_change":1552,"volume":1557,"transactions":9,"vwap":1343},"2025-10-31",1069300,{"date":1559,"open":1223,"high":1392,"low":1276,"close":1288,"change":846,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1288},"2025-10-30",-4.17,681900,{"date":1563,"open":1288,"high":1374,"low":1564,"close":1275,"change":663,"percent_change":1196,"volume":1565,"transactions":9,"vwap":1275},"2025-10-29",4.34,1276100,{"date":1567,"open":1014,"high":1223,"low":1276,"close":1251,"change":652,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1251},"2025-10-28",-0.68,839500,{"date":1571,"open":1244,"high":1231,"low":1572,"close":1014,"change":112,"percent_change":1552,"volume":1573,"transactions":9,"vwap":1014},"2025-10-27",4.355,667900,{"date":1575,"open":1520,"high":1280,"low":1282,"close":1299,"change":420,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1299},"2025-10-24",2.07,560500,{"date":1579,"open":1270,"high":1283,"low":1091,"close":1564,"change":21,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1564},"2025-10-23",-1.14,598200,{"date":1583,"open":1222,"high":1283,"low":1315,"close":1251,"change":839,"percent_change":393,"volume":1584,"transactions":9,"vwap":1251},"2025-10-22",1255800,{"date":1586,"open":1250,"high":1587,"low":1564,"close":1283,"change":235,"percent_change":723,"volume":1588,"transactions":9,"vwap":1283},"2025-10-21",4.505,995500,{"date":1590,"open":1222,"high":1591,"low":1282,"close":864,"change":507,"percent_change":1592,"volume":1593,"transactions":9,"vwap":864},"2025-10-20",4.515,3.22,700800,{"date":1595,"open":1250,"high":1014,"low":1596,"close":1282,"change":696,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1282},"2025-10-17",4.135,-2.68,1436900,{"date":1600,"open":1418,"high":1430,"low":1601,"close":1259,"change":1132,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1259},"2025-10-16",4.455,-6.88,1078800,{"date":1605,"open":1606,"high":1319,"low":1607,"close":1363,"change":292,"percent_change":292,"volume":1608,"transactions":9,"vwap":1363},"2025-10-15",4.9,4.735,903200,{"date":1610,"open":1405,"high":1418,"low":1270,"close":1363,"change":112,"percent_change":1425,"volume":1611,"transactions":9,"vwap":1363},"2025-10-14",1230200,{"date":1613,"open":1262,"high":632,"low":1275,"close":1360,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1360},"2025-10-13",0.26,5.71,1113200,{"date":1618,"open":1619,"high":1620,"low":1289,"close":1392,"change":450,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1392},"2025-10-10",4.98,5.13,-7.71,1910100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1159,"percent_change":768,"volume":1628,"transactions":9,"vwap":1626},"2025-10-09",4.86,4.93,4.675,1514000,{"date":1630,"open":1256,"high":1360,"low":1240,"close":1260,"change":329,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1260},"2025-10-08",0.63,1375100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1397,"change":858,"percent_change":286,"volume":1638,"transactions":9,"vwap":1397},"2025-10-07",5.05,5.108,4.61,2530100,{"date":1640,"open":1380,"high":1368,"low":1262,"close":978,"change":298,"percent_change":1641,"volume":1642,"transactions":9,"vwap":978},"2025-10-06",10.24,3107500,{"date":1644,"open":1645,"high":1380,"low":1345,"close":1240,"change":28,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1240},"2025-10-03",4.3,6.99,2727600,{"date":1649,"open":1316,"high":1645,"low":1323,"close":1350,"change":679,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1350},"2025-10-02",10.57,1710100,{"date":1653,"open":1654,"high":1655,"low":1188,"close":1173,"change":275,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1173},"2025-10-01",3.77,3.975,1.84,1211400,{"date":1659,"open":1173,"high":1325,"low":1180,"close":1461,"change":374,"percent_change":1002,"volume":1660,"transactions":9,"vwap":1461},"2025-09-30",1064200,{"date":1662,"open":1503,"high":1491,"low":1547,"close":1186,"change":235,"percent_change":1614,"volume":1663,"transactions":9,"vwap":1186},"2025-09-29",868600,{"date":1665,"open":1491,"high":1314,"low":1666,"close":1173,"change":832,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1173},"2025-09-26",3.835,-2.27,743600,{"date":1670,"open":1329,"high":1330,"low":1671,"close":1456,"change":832,"percent_change":359,"volume":1672,"transactions":9,"vwap":1456},"2025-09-25",3.881,781800,{"date":1674,"open":1526,"high":1345,"low":1330,"close":1330,"change":893,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1330},"2025-09-24",-3.79,839000,{"date":1678,"open":1539,"high":1282,"low":1344,"close":1307,"change":631,"percent_change":505,"volume":1679,"transactions":9,"vwap":1307},"2025-09-23",2329400,{"date":1681,"open":1330,"high":1309,"low":1194,"close":1202,"change":631,"percent_change":952,"volume":1682,"transactions":9,"vwap":1202},"2025-09-22",2002300,{"date":1684,"open":1189,"high":1211,"low":1654,"close":1316,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1316},"2025-09-19",0.21,5.54,5752100,{"date":1689,"open":1690,"high":1534,"low":1691,"close":1534,"change":977,"percent_change":1164,"volume":1692,"transactions":9,"vwap":1534},"2025-09-18",3.69,3.675,1620000,{"date":1694,"open":1180,"high":1695,"low":1696,"close":1476,"change":832,"percent_change":1234,"volume":1697,"transactions":9,"vwap":1476},"2025-09-17",3.841,3.605,1753600,{"date":1699,"open":1189,"high":1700,"low":1468,"close":1023,"change":243,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1023},"2025-09-16",3.86,-1.83,784200,{"date":1704,"open":1325,"high":1705,"low":1534,"close":1706,"change":374,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-15",3.999,3.82,-2.05,1199300,{"date":1710,"open":1186,"high":1462,"low":1534,"close":1203,"change":235,"percent_change":1614,"volume":1711,"transactions":9,"vwap":1203},"2025-09-12",1177100,{"date":1713,"open":1476,"high":1714,"low":1476,"close":1186,"change":1685,"percent_change":1615,"volume":1715,"transactions":9,"vwap":1186},"2025-09-11",3.915,1627600,{"date":1717,"open":1180,"high":1203,"low":1718,"close":1474,"change":243,"percent_change":692,"volume":1719,"transactions":9,"vwap":1474},"2025-09-10",3.655,958400,{"date":1721,"open":1189,"high":1475,"low":1477,"close":1023,"change":268,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1023},"2025-09-09",-0.53,1001600,{"date":1725,"open":1331,"high":1726,"low":1477,"close":1654,"change":410,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1654},"2025-09-08",3.934,-3.83,1109700,{"date":1730,"open":1172,"high":1731,"low":1189,"close":1503,"change":556,"percent_change":408,"volume":1732,"transactions":9,"vwap":1503},"2025-09-05",3.965,1017500,{"date":1734,"open":1491,"high":1491,"low":1451,"close":1706,"change":410,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1706},"2025-09-04",-3.78,1057600,{"date":1738,"open":1491,"high":1329,"low":1173,"close":1456,"change":268,"percent_change":1332,"volume":1739,"transactions":9,"vwap":1456},"2025-09-03",1044700,{"date":1741,"open":1172,"high":1742,"low":1743,"close":1323,"change":107,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1323},"2025-09-02",4.015,3.7,1.53,1114700,{"date":1747,"open":1748,"high":1749,"low":1189,"close":1325,"change":652,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1325},"2025-08-29",3.96,4.039,-0.76,909800,{"date":1753,"open":1195,"high":1754,"low":1748,"close":1748,"change":374,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1748},"2025-08-28",4.103,-1.98,654200,{"date":1758,"open":1539,"high":1539,"low":1748,"close":1204,"change":839,"percent_change":737,"volume":1759,"transactions":9,"vwap":1204},"2025-08-27",1024900,{"date":1761,"open":1762,"high":1309,"low":1763,"close":1539,"change":420,"percent_change":337,"volume":1764,"transactions":9,"vwap":1539},"2025-08-26",4.05,3.995,1100600,{"date":1766,"open":1510,"high":1526,"low":1503,"close":1330,"change":329,"percent_change":159,"volume":1767,"transactions":9,"vwap":1330},"2025-08-25",1353800,{"date":1769,"open":1194,"high":1204,"low":1700,"close":1314,"change":275,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1314},"2025-08-22",1.77,2080100,{"date":1773,"open":1211,"high":1211,"low":1325,"close":1748,"change":186,"percent_change":869,"volume":1774,"transactions":9,"vwap":1748},"2025-08-21",1076400,{"date":1776,"open":1526,"high":1210,"low":1329,"close":1510,"change":893,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1510},"2025-08-20",-3.76,994700,{"date":1780,"open":1283,"high":1781,"low":1225,"close":1210,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1210},"2025-08-19",4.527,-0.26,-5.75,1342500,{"date":1786,"open":1787,"high":1380,"low":1283,"close":1238,"change":319,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1238},"2025-08-18",4.63,-2.16,2423600,{"date":1791,"open":1223,"high":1397,"low":1014,"close":1298,"change":1318,"percent_change":1238,"volume":1792,"transactions":9,"vwap":1298},"2025-08-15",2479700,{"date":1794,"open":1606,"high":1418,"low":1564,"close":1014,"change":1511,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1014},"2025-08-14",-24.57,5343800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":204,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-08-13",5.96,6.04,5.7,5.86,-1.01,296500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":374,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-08-12",5.98,6.065,5.82,5.92,-1.33,258300,{"date":1814,"open":1815,"high":1816,"low":1452,"close":1817,"change":507,"percent_change":371,"volume":1818,"transactions":9,"vwap":1817},"2025-08-11",5.9,6.18,6,356300,{"date":1820,"open":1817,"high":1821,"low":1822,"close":1802,"change":652,"percent_change":1493,"volume":1823,"transactions":9,"vwap":1802},"2025-08-08",6.11,5.74,324700,{"date":1825,"open":1817,"high":1826,"low":1827,"close":1828,"change":319,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-07",6.2,5.83,5.89,-1.67,456800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-08-06",6.33,6.47,5.76,5.99,-0.71,-10.6,758100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":275,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-08-05",6.63,6.83,6.475,6.7,1.06,508500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1842,"change":1853,"percent_change":1423,"volume":1854,"transactions":9,"vwap":1842},"2025-08-04",6.42,6.89,6.334,0.31,567800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1504,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-01",6.25,6.38,6.06,6.32,-2.77,288000,{"date":1864,"open":1865,"high":1842,"low":1866,"close":1867,"change":21,"percent_change":1750,"volume":1868,"transactions":9,"vwap":1867},"2025-07-31",6.43,6.4,6.5,385700,{"date":1870,"open":1871,"high":1872,"low":1834,"close":1873,"change":268,"percent_change":1226,"volume":1874,"transactions":9,"vwap":1873},"2025-07-30",6.6,6.84,6.55,259100,{"date":1876,"open":1877,"high":1877,"low":1865,"close":1878,"change":285,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-29",6.74,6.57,-1.94,298200,{"date":1882,"open":1883,"high":1883,"low":1866,"close":1845,"change":1782,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1845},"2025-07-28",7,-3.74,493100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":769,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-07-25",7.17,7.19,6.95,6.96,-3.33,355100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":374,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-24",7.3,7.44,7.13,7.2,-1.1,605600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-07-23",6.77,7.37,6.75,7.28,0.71,10.81,860700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1878,"change":813,"percent_change":649,"volume":1916,"transactions":9,"vwap":1878},"2025-07-22",6.44,6.62,6.22,693100,{"date":1918,"open":1891,"high":798,"low":1919,"close":1920,"change":1921,"percent_change":770,"volume":1922,"transactions":9,"vwap":1920},"2025-07-21",6.27,6.41,-0.49,702500,{"date":1924,"open":1925,"high":1926,"low":1851,"close":1927,"change":601,"percent_change":894,"volume":1928,"transactions":9,"vwap":1927},"2025-07-18",7.38,7.47,6.9,736400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":507,"percent_change":193,"volume":1935,"transactions":9,"vwap":1934},"2025-07-17",7.16,7.48,7.0050001,7.31,852100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1888,"change":275,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1888},"2025-07-16",7.12,7.36,6.98,0.99,899000,{"date":1944,"open":1945,"high":1888,"low":1946,"close":1947,"change":579,"percent_change":446,"volume":1948,"transactions":9,"vwap":1947},"2025-07-15",6.97,6.86,7.1,417800,{"date":1950,"open":1951,"high":1947,"low":1871,"close":1952,"change":285,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-14",7.07,6.92,-1.84,410800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1957,"change":652,"percent_change":384,"volume":1960,"transactions":9,"vwap":1957},"2025-07-11",7.05,7.158,6.93,186800,{"date":1962,"open":1963,"high":1964,"low":1877,"close":798,"change":275,"percent_change":46,"volume":1965,"transactions":9,"vwap":798},"2025-07-10",7.01,7.095,215200,{"date":1967,"open":1925,"high":1897,"low":1968,"close":1963,"change":450,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1963},"2025-07-09",6.802,-5.14,545100,{"date":1972,"open":1973,"high":176,"low":1974,"close":1975,"change":696,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-08",7.61,7.29,7.39,-1.6,377400,{"date":1979,"open":1899,"high":1980,"low":1981,"close":1982,"change":813,"percent_change":304,"volume":1983,"transactions":9,"vwap":1982},"2025-07-07",7.55,7.045,7.51,401400,{"date":1985,"open":1926,"high":1986,"low":1987,"close":1988,"change":374,"percent_change":73,"volume":1989,"transactions":9,"vwap":1988},"2025-07-03",7.68,7.09,7.35,417600,{"date":1991,"open":1873,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-07-02",7.46,6.503,7.43,0.84,12.75,548400,{"date":1999,"open":1904,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-01",6.841,6.429,6.59,-0.27,-3.94,422400,{"date":2007,"open":1883,"high":1926,"low":2008,"close":1946,"change":663,"percent_change":429,"volume":2009,"transactions":9,"vwap":1946},"2025-06-30",6.81,759900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2013},"2025-06-27",6.19,6.69,6.175,0.76,12.82,1246200,{"date":2019,"open":2020,"high":1799,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-06-26",5.43,5.93,0.54,10.02,371000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":204,"percent_change":1900,"volume":2031,"transactions":9,"vwap":2030},"2025-06-25",5.47,5.608,5.361,5.39,179000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":733,"change":805,"percent_change":159,"volume":2037,"transactions":9,"vwap":733},"2025-06-24",5.59,5.696,5.42,458100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1159,"percent_change":491,"volume":2044,"transactions":9,"vwap":2043},"2025-06-23",5.2,5.56,5.081,5.41,620700,{"date":2046,"open":2043,"high":2047,"low":2048,"close":2049,"change":338,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-20",5.5,5.18,5.26,-0.75,585400,{"date":2053,"open":733,"high":2054,"low":2055,"close":2056,"change":319,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-06-18",5.66,5.28,5.3,-1.85,483900,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-06-17",5.75,5.37,5.4,-0.4,-6.9,447800,{"date":2068,"open":2069,"high":2070,"low":814,"close":2071,"change":38,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-16",5.29,5.805,5.8,14.4,465900,{"date":2075,"open":2063,"high":2076,"low":1418,"close":1367,"change":1167,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1367},"2025-06-13",5.445,-8.65,264200,{"date":2080,"open":2047,"high":2081,"low":2082,"close":2083,"change":439,"percent_change":924,"volume":2084,"transactions":9,"vwap":2083},"2025-06-12",5.625,5.38,5.55,154300,{"date":2086,"open":2047,"high":2054,"low":2036,"close":2087,"change":261,"percent_change":1271,"volume":2088,"transactions":9,"vwap":2087},"2025-06-11",5.53,217100,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":213,"percent_change":1414,"volume":2094,"transactions":9,"vwap":2093},"2025-06-10",5.77,5.454,5.48,159300,{"date":2096,"open":1452,"high":1836,"low":2097,"close":2098,"change":1318,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-06-09",5.452,5.65,3.67,406100,{"date":2102,"open":2103,"high":2047,"low":2104,"close":733,"change":943,"percent_change":2105,"volume":2106,"transactions":9,"vwap":733},"2025-06-06",5.23,5.145,6.65,202600,{"date":2108,"open":1620,"high":2109,"low":1619,"close":2110,"change":112,"percent_change":522,"volume":2111,"transactions":9,"vwap":2110},"2025-06-05",5.21,5.11,127100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1504,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-06-04",5.31,5.315,5.08,5.12,-3.4,107000,{"date":2121,"open":2056,"high":2122,"low":1436,"close":2056,"change":235,"percent_change":947,"volume":2123,"transactions":9,"vwap":2056},"2025-06-03",5.345,160300,{"date":2125,"open":2063,"high":2043,"low":2103,"close":2069,"change":839,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2069},"2025-06-02",-2.04,148200,{"date":2129,"open":2093,"high":2130,"low":2131,"close":2063,"change":839,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2063},"2025-05-30",5.568,5.33,-2,317400,{"date":2135,"open":2043,"high":2136,"low":2137,"close":2138,"change":224,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-29",5.6,5.197,5.51,1.47,283300,{"date":2142,"open":2143,"high":1376,"low":2143,"close":2020,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2020},"2025-05-28",4.89,0.53,10.82,257700,{"date":2148,"open":864,"high":2149,"low":557,"close":1606,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1606},"2025-05-27",4.925,0.52,11.87,386500,{"date":2154,"open":1530,"high":1250,"low":1442,"close":1261,"change":268,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1261},"2025-05-23",-0.45,104400,{"date":2158,"open":1350,"high":1280,"low":2159,"close":1250,"change":556,"percent_change":555,"volume":2160,"transactions":9,"vwap":1250},"2025-05-22",4.182,140100,{"date":2162,"open":2163,"high":1298,"low":1350,"close":1645,"change":916,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1645},"2025-05-21",4.57,-7.53,123200,{"date":2167,"open":1375,"high":2168,"low":1240,"close":96,"change":1504,"percent_change":2169,"volume":2170,"transactions":9,"vwap":96},"2025-05-20",4.88,-3.73,159000,{"date":2172,"open":1231,"high":1386,"low":2173,"close":1375,"change":579,"percent_change":1196,"volume":2174,"transactions":9,"vwap":1375},"2025-05-19",4.519,167900,{"date":2176,"open":96,"high":2177,"low":96,"close":96,"change":1522,"percent_change":449,"volume":2178,"transactions":9,"vwap":96},"2025-05-16",5.028,347300,{"date":2180,"open":2181,"high":1392,"low":2182,"close":1244,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1244},"2025-05-15",4.14,4.125,0.42,10.22,446300,{"date":2187,"open":1337,"high":1535,"low":1475,"close":1202,"change":579,"percent_change":1231,"volume":2188,"transactions":9,"vwap":1202},"2025-05-14",228000,{"date":2190,"open":1325,"high":1204,"low":1196,"close":1325,"change":224,"percent_change":231,"volume":2191,"transactions":9,"vwap":1325},"2025-05-13",203400,{"date":2193,"open":1325,"high":1309,"low":1457,"close":1475,"change":652,"percent_change":1498,"volume":2194,"transactions":9,"vwap":1475},"2025-05-12",181100,{"date":2196,"open":225,"high":1503,"low":1180,"close":1173,"change":275,"percent_change":1656,"volume":2197,"transactions":9,"vwap":1173},"2025-05-09",102500,{"date":2199,"open":1477,"high":1172,"low":2200,"close":1461,"change":1159,"percent_change":1510,"volume":2201,"transactions":9,"vwap":1461},"2025-05-08",3.661,103600,{"date":2203,"open":2204,"high":1476,"low":2205,"close":1476,"change":977,"percent_change":1474,"volume":2206,"transactions":9,"vwap":1476},"2025-05-07",3.57,3.51,125800,{"date":2208,"open":276,"high":795,"low":2209,"close":990,"change":268,"percent_change":2210,"volume":2211,"transactions":9,"vwap":990},"2025-05-06",3.41,-0.56,149600,{"date":2213,"open":1654,"high":2214,"low":421,"close":1164,"change":2003,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1164},"2025-05-05",3.798,-7.07,99300,{"date":2218,"open":2219,"high":1456,"low":1164,"close":1706,"change":1853,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1706},"2025-05-02",3.56,8.83,286700,{"date":2223,"open":920,"high":1476,"low":781,"close":2205,"change":21,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2205},"2025-05-01",-1.4,184800,{"date":2227,"open":1743,"high":2228,"low":990,"close":2219,"change":566,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2219},"2025-04-30",3.73,-5.82,185000,{"date":2232,"open":2228,"high":1534,"low":1469,"close":1451,"change":107,"percent_change":1470,"volume":2233,"transactions":9,"vwap":1451},"2025-04-29",99200,{"date":2235,"open":1175,"high":2236,"low":1164,"close":1477,"change":275,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1477},"2025-04-28",3.725,1.92,92900,{"date":2240,"open":1461,"high":1461,"low":920,"close":1175,"change":846,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1175},"2025-04-25",-4.95,107800,{"date":2244,"open":1175,"high":1547,"low":1175,"close":1172,"change":579,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1172},"2025-04-24",4.92,100600,{"date":2248,"open":225,"high":1203,"low":1481,"close":1476,"change":112,"percent_change":2003,"volume":2249,"transactions":9,"vwap":1476},"2025-04-23",103800,{"date":180,"open":421,"high":2099,"low":2251,"close":2099,"change":977,"percent_change":2099,"volume":2252,"transactions":9,"vwap":2099},3.44,94800]